5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+11.29%
3 MONTH PERFORMANCE
+36.74%
6 MONTH PERFORMANCE
+49.60%
YEAR-TO-DATE PERFORMANCE
+116.22%
1 YEAR PERFORMANCE
+108.36%
Sprott Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $89.89 | $91.37 (1.65%) | $92.13 | $89.87 | 70.86 K | $1.69 B |
| 12/03/2025 | $89.61 | $90.76 (1.28%) | $91.84 | $89.61 | 80.41 K | $1.68 B |
| 12/02/2025 | $89.87 | $89.62 (-0.28%) | $90.16 | $88.15 | 116.34 K | $1.66 B |
| 12/01/2025 | $92.13 | $89.50 (-2.85%) | $92.14 | $89.39 | 182.04 K | $1.66 B |
| 11/28/2025 | $91.00 | $91.59 (0.65%) | $92.39 | $90.76 | 99.60 K | $1.70 B |
| 11/26/2025 | $88.50 | $90.22 (1.94%) | $91.38 | $88.00 | 131.93 K | $1.67 B |
| 11/25/2025 | $86.72 | $87.83 (1.28%) | $88.15 | $85.89 | 190.03 K | $1.63 B |
| 11/24/2025 | $81.50 | $86.97 (6.71%) | $87.38 | $81.50 | 190.00 K | $1.61 B |
| 11/21/2025 | $82.42 | $81.31 (-1.35%) | $83.50 | $80.53 | 258.40 K | $1.51 B |
| 11/20/2025 | $87.33 | $82.70 (-5.3%) | $87.64 | $82.70 | 130.50 K | $1.53 B |
| 11/19/2025 | $86.99 | $86.29 (-0.8%) | $88.65 | $86.05 | 143.40 K | $1.60 B |
| 11/18/2025 | $85.02 | $86.56 (1.81%) | $87.60 | $85.02 | 182.64 K | $1.60 B |
| 11/17/2025 | $87.91 | $85.36 (-2.9%) | $88.19 | $85.05 | 169.70 K | $1.58 B |
| 11/14/2025 | $86.41 | $88.16 (2.03%) | $89.04 | $86.24 | 139.30 K | $1.63 B |
| 11/13/2025 | $92.36 | $88.69 (-3.97%) | $92.36 | $88.23 | 162.80 K | $1.64 B |
| 11/12/2025 | $93.27 | $92.11 (-1.24%) | $94.83 | $92.11 | 161.15 K | $1.71 B |
| 11/11/2025 | $92.62 | $93.06 (0.48%) | $93.36 | $90.13 | 148.13 K | $1.72 B |
| 11/10/2025 | $91.82 | $92.82 (1.09%) | $93.27 | $91.28 | 196.81 K | $1.76 B |
| 11/07/2025 | $84.64 | $90.12 (6.47%) | $90.46 | $84.08 | 350.86 K | $1.71 B |
| 11/06/2025 | $84.63 | $84.14 (-0.58%) | $86.43 | $83.70 | 219.00 K | $1.59 B |
| 11/05/2025 | $81.20 | $83.98 (3.42%) | $85.19 | $78.79 | 185.20 K | $1.59 B |
| 11/04/2025 | $81.75 | $81.93 (0.22%) | $82.40 | $79.94 | 190.90 K | $1.55 B |
| 11/03/2025 | $81.85 | $81.73 (-0.15%) | $82.31 | $81.26 | 132.10 K | $1.55 B |
| 10/31/2025 | $81.36 | $81.95 (0.73%) | $82.33 | $81.23 | 95.74 K | $1.55 B |
| 10/30/2025 | $81.74 | $81.80 (0.07%) | $83.01 | $79.83 | 92.10 K | $1.55 B |
| 10/29/2025 | $82.67 | $82.24 (-0.52%) | $83.77 | $81.41 | 168.66 K | $1.56 B |
| 10/28/2025 | $78.79 | $81.47 (3.4%) | $82.70 | $78.79 | 179.60 K | $1.54 B |
| 10/27/2025 | $81.70 | $79.75 (-2.39%) | $81.70 | $79.36 | 263.13 K | $1.51 B |
| 10/24/2025 | $81.60 | $82.20 (0.74%) | $82.44 | $81.55 | 76.56 K | $1.56 B |
| 10/23/2025 | $82.10 | $81.41 (-0.84%) | $82.47 | $81.13 | 131.20 K | $1.54 B |
| 10/22/2025 | $81.77 | $81.12 (-0.79%) | $83.20 | $80.12 | 185.30 K | $1.54 B |
| 10/21/2025 | $83.51 | $82.39 (-1.34%) | $83.52 | $80.01 | 282.30 K | $1.56 B |
| 10/20/2025 | $85.12 | $85.73 (0.72%) | $86.51 | $84.89 | 221.10 K | $1.62 B |
| 10/17/2025 | $87.76 | $84.67 (-3.52%) | $88.31 | $84.23 | 322.93 K | $1.60 B |
| 10/16/2025 | $88.59 | $88.36 (-0.26%) | $89.48 | $87.15 | 172.45 K | $1.67 B |
| 10/15/2025 | $86.29 | $87.94 (1.91%) | $89.05 | $86.09 | 191.11 K | $1.67 B |
| 10/14/2025 | $83.29 | $85.51 (2.67%) | $86.66 | $82.78 | 166.49 K | $1.62 B |
| 10/13/2025 | $84.07 | $83.74 (-0.39%) | $85.00 | $83.20 | 126.52 K | $1.59 B |
| 10/10/2025 | $82.80 | $82.71 (-0.11%) | $84.29 | $82.50 | 168.02 K | $1.57 B |
| 10/09/2025 | $88.63 | $82.78 (-6.6%) | $89.00 | $82.26 | 354.97 K | $1.57 B |
| 10/08/2025 | $88.09 | $88.55 (0.52%) | $89.58 | $87.79 | 196.73 K | $1.68 B |
| 10/07/2025 | $86.62 | $86.99 (0.43%) | $87.14 | $85.78 | 128.13 K | $1.65 B |
| 10/06/2025 | $85.12 | $86.35 (1.45%) | $87.28 | $84.86 | 190.99 K | $1.64 B |
| 10/03/2025 | $83.56 | $84.15 (0.71%) | $84.64 | $82.96 | 122.13 K | $1.59 B |
| 10/02/2025 | $82.32 | $83.32 (1.21%) | $83.49 | $81.49 | 115.90 K | $1.58 B |
| 10/01/2025 | $83.10 | $82.34 (-0.91%) | $83.75 | $82.22 | 152.60 K | $1.56 B |
| 09/30/2025 | $82.89 | $83.19 (0.36%) | $83.55 | $81.86 | 238.42 K | $1.58 B |
| 09/29/2025 | $82.55 | $83.38 (1.01%) | $83.82 | $82.44 | 191.11 K | $1.58 B |
| 09/26/2025 | $80.00 | $81.76 (2.2%) | $82.18 | $79.26 | 346.85 K | $1.55 B |
| 09/25/2025 | $76.99 | $78.24 (1.62%) | $78.78 | $76.99 | 223.60 K | $1.48 B |
| 09/24/2025 | $77.14 | $77.19 (0.06%) | $78.49 | $76.98 | 264.71 K | $1.46 B |
| 09/23/2025 | $74.84 | $77.56 (3.63%) | $78.00 | $74.69 | 373.41 K | $1.47 B |
| 09/22/2025 | $73.51 | $74.86 (1.84%) | $75.19 | $73.36 | 151.30 K | $1.42 B |
| 09/19/2025 | $72.42 | $72.94 (0.72%) | $73.47 | $71.91 | 186.87 K | $1.38 B |
| 09/18/2025 | $71.54 | $71.90 (0.5%) | $72.93 | $71.26 | 217.40 K | $1.36 B |
| 09/17/2025 | $69.08 | $71.24 (3.13%) | $71.95 | $69.08 | 253.80 K | $1.35 B |
| 09/16/2025 | $70.83 | $69.60 (-1.74%) | $70.83 | $69.18 | 92.50 K | $1.32 B |
| 09/15/2025 | $69.33 | $70.44 (1.6%) | $70.85 | $69.33 | 98.92 K | $1.33 B |
| 09/12/2025 | $69.14 | $69.67 (0.77%) | $69.77 | $68.96 | 79.90 K | $1.32 B |
| 09/11/2025 | $68.96 | $69.18 (0.32%) | $70.50 | $68.96 | 118.90 K | $1.31 B |
| 09/10/2025 | $68.61 | $68.85 (0.35%) | $68.98 | $68.43 | 74.40 K | $1.30 B |
| 09/09/2025 | $68.29 | $68.16 (-0.19%) | $69.11 | $68.05 | 117.30 K | $1.29 B |
| 09/08/2025 | $68.25 | $67.96 (-0.42%) | $68.78 | $67.83 | 96.10 K | $1.29 B |
| 09/05/2025 | $67.36 | $67.75 (0.58%) | $67.77 | $65.93 | 185.43 K | $1.28 B |
| 09/04/2025 | $65.89 | $66.68 (1.2%) | $66.83 | $65.51 | 139.20 K | $1.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
